Edinburgh Inv Trust (EDIN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Edinburgh Inv Trust

Date Open High Low Close* Volume
11/08/2022 623.00p 624.00p 615.80p 617.00p 168725
10/08/2022 616.00p 620.00p 613.75p 620.00p 108480
09/08/2022 621.00p 621.00p 612.00p 612.00p 106556
08/08/2022 616.00p 620.00p 614.00p 619.00p 544133
05/08/2022 616.00p 619.00p 610.00p 614.00p 200199
04/08/2022 616.00p 620.00p 614.00p 615.00p 187312
03/08/2022 613.00p 617.00p 609.75p 617.00p 210855
02/08/2022 612.00p 618.50p 611.00p 614.00p 657009
01/08/2022 622.00p 624.99p 613.75p 620.00p 318253
29/07/2022 618.00p 623.00p 615.63p 619.00p 392816
28/07/2022 616.00p 616.00p 607.00p 613.00p 92434
27/07/2022 614.00p 618.00p 611.71p 612.00p 114168
26/07/2022 611.00p 618.00p 606.00p 612.00p 149848
25/07/2022 606.00p 614.00p 605.00p 614.00p 241657
22/07/2022 612.00p 615.00p 607.00p 612.00p 335418
21/07/2022 603.00p 612.00p 600.00p 612.00p 144776
20/07/2022 610.00p 614.00p 601.00p 605.00p 156937
19/07/2022 584.00p 609.00p 584.00p 605.00p 103272
18/07/2022 584.00p 598.78p 589.00p 589.00p 85372
15/07/2022 584.00p 592.00p 583.00p 590.00p 197185
14/07/2022 584.00p 589.00p 575.00p 580.00p 228585
13/07/2022 587.00p 590.70p 582.00p 587.00p 169615
12/07/2022 593.00p 595.40p 586.00p 593.00p 90492
11/07/2022 584.00p 594.00p 581.60p 590.00p 160994
08/07/2022 589.00p 597.00p 585.00p 594.00p 165455
07/07/2022 593.00p 596.60p 589.00p 592.00p 182033
06/07/2022 584.00p 593.40p 579.00p 589.00p 250107
05/07/2022 593.00p 596.00p 575.33p 578.00p 232530
04/07/2022 597.00p 601.44p 592.00p 593.00p 115845
01/07/2022 590.00p 599.00p 584.75p 590.00p 376948
30/06/2022 603.00p 603.00p 588.00p 597.00p 149613
29/06/2022 607.00p 613.00p 606.00p 610.00p 240989
28/06/2022 616.00p 621.00p 613.40p 614.00p 141194
27/06/2022 610.00p 619.00p 609.00p 610.00p 258318
24/06/2022 592.00p 610.00p 591.00p 610.00p 97200
23/06/2022 594.00p 601.25p 587.00p 590.00p 211632
22/06/2022 595.00p 604.00p 593.75p 596.00p 182817
21/06/2022 606.00p 613.00p 602.42p 604.00p 151037
20/06/2022 591.00p 607.00p 591.00p 607.00p 157125
17/06/2022 598.00p 608.00p 590.00p 597.00p 299424
16/06/2022 610.00p 614.81p 588.00p 594.00p 485761
15/06/2022 610.00p 617.60p 604.00p 613.00p 274595
14/06/2022 607.00p 609.00p 595.00p 602.00p 305006
13/06/2022 606.00p 607.60p 597.00p 603.00p 256172
10/06/2022 629.00p 633.91p 610.00p 610.00p 193813
09/06/2022 637.00p 641.00p 629.00p 629.00p 237533
08/06/2022 647.00p 648.25p 641.00p 644.00p 119265
07/06/2022 643.00p 652.00p 640.00p 644.00p 267049
06/06/2022 645.00p 648.60p 641.00p 645.00p 135658
03/06/2022 641.00p 645.40p 635.00p 640.00p 176102
02/06/2022 641.00p 645.40p 635.00p 640.00p 176102
01/06/2022 641.00p 645.40p 635.00p 640.00p 176102
31/05/2022 640.00p 643.00p 633.00p 642.00p 213968
27/05/2022 632.00p 640.00p 632.00p 637.00p 186038
26/05/2022 627.00p 636.50p 624.00p 634.00p 159377
25/05/2022 622.00p 629.44p 621.82p 626.00p 112611
24/05/2022 618.00p 626.38p 616.00p 626.00p 339797
23/05/2022 604.00p 624.00p 604.00p 621.00p 212661
20/05/2022 603.00p 614.96p 603.00p 607.00p 158516
19/05/2022 610.00p 610.00p 591.00p 599.00p 319472
18/05/2022 617.00p 625.92p 611.00p 613.00p 241786
17/05/2022 614.00p 622.00p 611.45p 622.00p 307672
16/05/2022 609.00p 614.00p 604.00p 608.00p 144442
13/05/2022 602.00p 610.00p 601.80p 609.00p 186222
12/05/2022 598.00p 600.20p 589.00p 596.00p 135922
11/05/2022 609.00p 609.00p 601.80p 604.00p 172675
10/05/2022 608.00p 609.00p 599.25p 601.00p 210636
09/05/2022 608.00p 616.00p 597.20p 598.00p 178562
06/05/2022 618.00p 621.37p 609.95p 614.00p 268632
05/05/2022 633.00p 634.20p 621.00p 622.00p 299457
04/05/2022 634.00p 634.00p 622.17p 630.00p 335235
03/05/2022 630.00p 634.00p 627.34p 630.00p 831001
29/04/2022 630.00p 633.00p 626.50p 633.00p 591167
28/04/2022 627.00p 628.50p 622.00p 626.00p 553628
27/04/2022 630.00p 630.00p 616.00p 623.00p 422979
26/04/2022 635.00p 636.44p 622.00p 623.00p 267713
25/04/2022 630.00p 631.00p 622.00p 626.00p 176383
22/04/2022 643.00p 647.67p 638.00p 638.00p 212416
21/04/2022 649.00p 650.26p 646.00p 646.00p 162492
20/04/2022 644.00p 650.00p 643.48p 650.00p 260157
19/04/2022 646.00p 650.00p 642.84p 643.00p 210880
18/04/2022 642.00p 650.00p 640.44p 649.00p 131574
15/04/2022 642.00p 650.00p 640.44p 649.00p 131574
14/04/2022 642.00p 650.00p 640.44p 649.00p 131574
13/04/2022 642.00p 644.00p 640.00p 644.00p 99066
12/04/2022 640.00p 645.00p 636.84p 644.00p 199450
11/04/2022 641.00p 646.00p 640.00p 642.00p 237784
08/04/2022 639.00p 645.00p 637.00p 643.00p 189866
07/04/2022 636.00p 640.96p 632.00p 635.00p 189746
06/04/2022 640.00p 640.89p 632.00p 638.00p 420342
05/04/2022 639.00p 640.00p 630.00p 638.00p 329092
04/04/2022 639.00p 647.00p 632.30p 641.00p 302565
01/04/2022 635.00p 641.00p 634.40p 636.00p 378856
31/03/2022 638.00p 640.67p 633.42p 634.00p 296773
30/03/2022 639.00p 640.20p 634.00p 640.00p 299556
29/03/2022 636.00p 645.00p 634.30p 641.00p 374473
28/03/2022 634.00p 639.00p 631.30p 638.00p 314808
25/03/2022 630.00p 636.00p 629.89p 634.00p 200865
24/03/2022 637.00p 637.00p 629.23p 633.00p 142142
23/03/2022 638.00p 639.00p 630.33p 636.00p 286617
22/03/2022 637.00p 639.00p 629.43p 638.00p 468357
21/03/2022 629.00p 636.00p 628.00p 635.00p 188499
18/03/2022 630.00p 632.00p 623.00p 629.00p 224733
17/03/2022 633.00p 633.00p 623.45p 627.00p 201567
16/03/2022 622.00p 631.00p 622.00p 629.00p 472445
15/03/2022 611.00p 615.46p 607.74p 615.00p 101747
14/03/2022 613.00p 618.00p 610.11p 618.00p 149634
11/03/2022 609.00p 616.00p 603.00p 610.00p 274335
10/03/2022 605.00p 608.00p 595.00p 595.00p 175181
09/03/2022 590.00p 604.00p 590.00p 603.00p 234987
08/03/2022 573.00p 588.00p 568.13p 585.00p 234487
07/03/2022 571.00p 586.00p 547.04p 580.00p 586818
04/03/2022 604.00p 604.00p 578.00p 584.00p 418644
03/03/2022 629.00p 629.00p 603.00p 608.00p 328830
02/03/2022 615.00p 627.00p 615.00p 627.00p 325413
01/03/2022 622.00p 628.95p 613.00p 613.00p 268512
28/02/2022 617.00p 629.00p 611.20p 623.00p 281418
25/02/2022 604.00p 624.00p 604.00p 621.00p 311561
24/02/2022 595.00p 606.00p 591.00p 598.00p 509731
23/02/2022 623.00p 626.50p 613.00p 613.00p 220228
22/02/2022 615.00p 628.00p 611.00p 617.00p 253865
21/02/2022 634.00p 639.53p 623.00p 626.00p 336721
18/02/2022 634.00p 639.26p 625.00p 635.00p 557934
17/02/2022 639.00p 645.52p 631.00p 636.00p 265756
16/02/2022 643.00p 647.21p 640.00p 644.00p 179669
15/02/2022 635.00p 647.00p 634.42p 646.00p 197658
14/02/2022 641.00p 642.00p 629.56p 635.00p 276399
11/02/2022 644.00p 650.00p 639.79p 650.00p 194658
10/02/2022 651.00p 653.60p 647.00p 652.00p 207673
09/02/2022 642.00p 649.00p 640.96p 646.00p 259169
08/02/2022 638.00p 642.00p 631.30p 636.00p 134599
07/02/2022 633.00p 637.51p 631.14p 636.00p 105715
04/02/2022 643.00p 644.48p 630.00p 630.00p 157224
03/02/2022 644.00p 644.00p 637.00p 637.00p 113563
02/02/2022 649.00p 652.00p 646.65p 647.00p 156706
01/02/2022 642.00p 649.00p 639.56p 646.00p 154278
31/01/2022 641.00p 641.00p 632.05p 639.00p 278075
28/01/2022 644.00p 644.00p 631.00p 631.00p 267234
27/01/2022 631.00p 644.93p 628.00p 643.00p 199648
26/01/2022 628.00p 641.42p 623.50p 635.00p 199240
25/01/2022 620.00p 628.04p 615.00p 623.00p 454029
24/01/2022 637.00p 638.94p 609.00p 614.00p 372159
21/01/2022 641.00p 644.00p 630.00p 634.00p 221723
20/01/2022 655.00p 655.00p 644.54p 647.00p 122783
19/01/2022 641.00p 652.00p 641.00p 649.00p 183454
18/01/2022 650.00p 655.64p 644.22p 647.00p 236990
17/01/2022 649.00p 659.00p 649.00p 657.00p 223454
14/01/2022 645.00p 650.00p 642.00p 650.00p 311411
13/01/2022 642.00p 649.00p 640.00p 647.00p 156174
12/01/2022 645.00p 649.00p 640.50p 645.00p 271232
10/01/2022 644.00p 648.00p 635.29p 637.00p 283701
07/01/2022 646.00p 646.00p 637.11p 644.00p 222254
06/01/2022 639.00p 647.20p 639.00p 643.00p 130894
05/01/2022 644.00p 651.00p 642.88p 646.00p 212917
04/01/2022 639.00p 647.00p 636.03p 645.00p 366425
03/01/2022 633.00p 633.00p 628.00p 628.00p 26134
31/12/2021 633.00p 633.00p 628.00p 628.00p 26134
30/12/2021 628.00p 636.00p 628.00p 634.00p 90511
29/12/2021 636.00p 639.00p 634.00p 634.00p 157112
28/12/2021 634.00p 634.80p 632.00p 634.00p 99984
27/12/2021 634.00p 634.80p 632.00p 634.00p 99984
24/12/2021 634.00p 634.80p 632.00p 634.00p 99984
23/12/2021 630.00p 635.00p 628.00p 635.00p 132175
22/12/2021 622.00p 626.00p 621.00p 626.00p 178894
21/12/2021 617.00p 623.00p 617.00p 622.00p 148212
20/12/2021 605.00p 614.89p 602.00p 614.00p 181619
17/12/2021 617.00p 619.00p 613.00p 618.00p 350456
16/12/2021 618.00p 618.00p 614.00p 614.00p 164515
15/12/2021 612.00p 613.00p 605.00p 607.00p 329132
14/12/2021 620.00p 622.00p 611.00p 613.00p 197931
13/12/2021 625.00p 628.00p 614.00p 615.00p 265811
10/12/2021 628.00p 630.00p 622.00p 625.00p 470976
09/12/2021 633.00p 637.10p 625.00p 628.00p 167772
08/12/2021 636.00p 638.00p 630.00p 631.00p 170948
07/12/2021 633.00p 638.52p 630.00p 633.00p 300384
06/12/2021 627.00p 630.00p 622.00p 628.00p 361993
03/12/2021 623.00p 627.00p 617.00p 621.00p 165243
02/12/2021 612.00p 620.00p 612.00p 617.00p 216615
01/12/2021 615.00p 620.80p 614.00p 620.00p 225832
30/11/2021 606.00p 616.00p 602.00p 611.00p 301044
29/11/2021 615.00p 622.00p 611.00p 617.00p 317293
26/11/2021 612.00p 620.00p 605.00p 605.00p 354686
25/11/2021 632.00p 634.00p 627.00p 631.00p 59472
24/11/2021 627.00p 632.20p 625.00p 629.00p 327841
23/11/2021 627.00p 632.54p 622.00p 630.00p 187283
22/11/2021 625.00p 632.00p 624.00p 632.00p 352075
19/11/2021 632.00p 632.00p 624.00p 627.00p 282811
18/11/2021 628.00p 632.00p 627.00p 632.00p 192131
17/11/2021 627.00p 631.00p 627.00p 630.00p 464263
16/11/2021 634.00p 634.00p 628.00p 629.00p 195170
15/11/2021 629.00p 632.00p 627.00p 629.00p 261109
12/11/2021 630.00p 631.10p 627.00p 627.00p 273057
11/11/2021 625.00p 633.00p 624.32p 633.00p 200273
10/11/2021 624.00p 625.00p 620.30p 624.00p 122187
09/11/2021 625.00p 627.00p 619.00p 619.00p 208916
08/11/2021 622.00p 627.00p 621.72p 624.00p 161227
05/11/2021 619.00p 626.00p 619.00p 626.00p 260356
04/11/2021 619.00p 623.00p 616.59p 621.00p 283002
03/11/2021 617.00p 619.90p 617.00p 619.00p 179557
02/11/2021 622.00p 623.68p 618.00p 620.00p 158503

*Close Price adjusted for both dividends and splits